KissMeData/069140/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	195200	88642002	1692	1692	1692	1692	1314
3	20240716	195100	88642002	1692	1692	1692	1692	0
4	20240716	195000	88642002	1692	1692	1692	1692	0
5	20240716	194900	88642002	1692	1692	1692	1692	0
6	20240716	194800	88642002	1692	1692	1692	1692	0
7	20240716	194700	88642002	1692	1692	1692	1692	0
8	20240716	194600	88642002	1692	1692	1692	1692	0
9	20240716	194500	88642002	1692	1692	1692	1692	0
10	20240716	194400	88642002	1692	1692	1692	1692	0
11	20240716	194300	88642002	1692	1692	1692	1692	0
12	20240716	194200	88642002	1692	1692	1692	1692	0
13	20240716	194100	88642002	1692	1692	1692	1692	0
14	20240716	194000	88642002	1692	1692	1692	1692	0
15	20240716	193900	88642002	1692	1692	1692	1692	0
16	20240716	193800	88642002	1692	1692	1692	1692	0
17	20240716	193700	88642002	1692	1692	1692	1692	0
18	20240716	193600	88642002	1692	1692	1692	1692	0
19	20240716	193500	88642002	1692	1692	1692	1692	0
20	20240716	193400	88642002	1692	1692	1692	1692	0
21	20240716	193300	88642002	1692	1692	1692	1692	0
22	20240716	193200	88642002	1692	1692	1692	1692	0
23	20240716	193100	88642002	1692	1692	1692	1692	0
24	20240716	193000	88642002	1692	1692	1692	1692	0
25	20240716	192900	88642002	1692	1692	1692	1692	0
26	20240716	192800	88642002	1692	1692	1692	1692	0
27	20240716	192700	88642002	1692	1692	1692	1692	0
28	20240716	192600	88642002	1692	1692	1692	1692	0
29	20240716	192500	88642002	1692	1692	1692	1692	0
30	20240716	192400	88642002	1692	1692	1692	1692	0
31	20240716	192300	88642002	1692	1692	1692	1692	0
32	20240716	192200	88642002	1692	1692	1692	1692	1314
33	20240716	192100	88642002	1692	1692	1692	1692	0
34	20240716	192000	88642002	1692	1692	1692	1692	0
35	20240716	191900	88642002	1692	1692	1692	1692	0
36	20240716	191800	88642002	1692	1692	1692	1692	0
37	20240716	191700	88642002	1692	1692	1692	1692	0
38	20240716	191600	88642002	1692	1692	1692	1692	0
39	20240716	191500	88642002	1692	1692	1692	1692	0
40	20240716	191400	88642002	1692	1692	1692	1692	0
41	20240716	191300	88642002	1692	1692	1692	1692	0
42	20240716	191200	88642002	1692	1692	1692	1692	0
43	20240716	191100	88642002	1692	1692	1692	1692	0
44	20240716	191000	88642002	1692	1692	1692	1692	0
45	20240716	190900	88642002	1692	1692	1692	1692	0
46	20240716	190800	88642002	1692	1692	1692	1692	0
47	20240716	190700	88642002	1692	1692	1692	1692	0
48	20240716	190600	88642002	1692	1692	1692	1692	0
49	20240716	190500	88642002	1692	1692	1692	1692	0
50	20240716	190400	88642002	1692	1692	1692	1692	0
51	20240716	190300	88642002	1692	1692	1692	1692	0
52	20240716	190200	88642002	1692	1692	1692	1692	0
53	20240716	190100	88642002	1692	1692	1692	1692	0
54	20240716	190000	88642002	1692	1692	1692	1692	0
55	20240716	185900	88642002	1692	1692	1692	1692	0
56	20240716	185800	88642002	1692	1692	1692	1692	0
57	20240716	185700	88642002	1692	1692	1692	1692	0
58	20240716	185600	88642002	1692	1692	1692	1692	0
59	20240716	185500	88642002	1692	1692	1692	1692	0
60	20240716	185400	88642002	1692	1692	1692	1692	0
61	20240716	185300	88642002	1692	1692	1692	1692	0
62	20240716	185200	88642002	1692	1692	1692	1692	1314
63	20240716	185100	88642002	1692	1692	1692	1692	0
64	20240716	185000	88642002	1692	1692	1692	1692	0
65	20240716	184900	88642002	1692	1692	1692	1692	0
66	20240716	184800	88642002	1692	1692	1692	1692	0
67	20240716	184700	88642002	1692	1692	1692	1692	0
68	20240716	184600	88642002	1692	1692	1692	1692	0
69	20240716	184500	88642002	1692	1692	1692	1692	0
70	20240716	184400	88642002	1692	1692	1692	1692	0
71	20240716	184300	88642002	1692	1692	1692	1692	0
72	20240716	184200	88642002	1692	1692	1692	1692	0
73	20240716	184100	88642002	1692	1692	1692	1692	0
74	20240716	184000	88642002	1692	1692	1692	1692	0
75	20240716	183900	88642002	1692	1692	1692	1692	0
76	20240716	183800	88642002	1692	1692	1692	1692	0
77	20240716	183700	88642002	1692	1692	1692	1692	0
78	20240716	183600	88642002	1692	1692	1692	1692	0
79	20240716	183500	88642002	1692	1692	1692	1692	0
80	20240716	183400	88642002	1692	1692	1692	1692	0
81	20240716	183300	88642002	1692	1692	1692	1692	0
82	20240716	183200	88642002	1692	1692	1692	1692	0
83	20240716	183100	88642002	1692	1692	1692	1692	0
84	20240716	183000	88642002	1692	1692	1692	1692	0
85	20240716	182900	88642002	1692	1692	1692	1692	0
86	20240716	182800	88642002	1692	1692	1692	1692	0
87	20240716	182700	88642002	1692	1692	1692	1692	0
88	20240716	182600	88642002	1692	1692	1692	1692	0
89	20240716	182500	88642002	1692	1692	1692	1692	0
90	20240716	182400	88642002	1692	1692	1692	1692	0
91	20240716	182300	88642002	1692	1692	1692	1692	0
92	20240716	182200	88642002	1692	1692	1692	1692	1314
93	20240716	182100	88642002	1692	1692	1692	1692	0
94	20240716	182000	88642002	1692	1692	1692	1692	0
95	20240716	181900	88642002	1692	1692	1692	1692	0
96	20240716	181800	88642002	1692	1692	1692	1692	0
97	20240716	181700	88642002	1692	1692	1692	1692	0
98	20240716	181600	88642002	1692	1692	1692	1692	0
99	20240716	181500	88642002	1692	1692	1692	1692	0
100	20240716	181400	88642002	1692	1692	1692	1692	0
101	20240716	181300	88642002	1692	1692	1692	1692	0
102	20240716	181200	88642002	1692	1692	1692	1692	0
103	20240716	181100	88642002	1692	1692	1692	1692	0
104	20240716	181000	88642002	1692	1692	1692	1692	0
105	20240716	180900	88642002	1692	1692	1692	1692	0
106	20240716	180800	88642002	1692	1692	1692	1692	0
107	20240716	180700	88642002	1692	1692	1692	1692	0
108	20240716	180600	88642002	1692	1692	1692	1692	0
109	20240716	180500	88642002	1692	1692	1692	1692	0
110	20240716	180400	88642002	1692	1692	1692	1692	0
111	20240716	180300	88642002	1692	1692	1692	1692	0
112	20240716	180200	88642002	1692	1692	1692	1692	0
113	20240716	180100	88642002	1692	1692	1692	1692	0
114	20240716	180000	88642002	1692	1692	1692	1692	0
115	20240716	175900	88642002	1692	1692	1692	1692	0
116	20240716	175800	88642002	1692	1692	1692	1692	0
117	20240716	175700	88642002	1692	1692	1692	1692	0
118	20240716	175600	88642002	1692	1692	1692	1692	0
119	20240716	175500	88642002	1692	1692	1692	1692	0
120	20240716	175400	88642002	1692	1692	1692	1692	0
121	20240716	175300	88642002	1692	1692	1692	1692	0
122	20240716	175200	88642002	1692	1692	1692	1692	1314
123	20240716	175100	88642002	1692	1692	1692	1692	0
124	20240716	175000	88642002	1692	1692	1692	1692	0
125	20240716	174900	88642002	1692	1692	1692	1692	0
126	20240716	174800	88642002	1692	1692	1692	1692	0
127	20240716	174700	88642002	1692	1692	1692	1692	0
128	20240716	174600	88642002	1692	1692	1692	1692	0
129	20240716	174500	88642002	1692	1692	1692	1692	0
130	20240716	174400	88642002	1692	1692	1692	1692	0
131	20240716	174300	88642002	1692	1692	1692	1692	0
132	20240716	174200	88642002	1692	1692	1692	1692	0
133	20240716	174100	88642002	1692	1692	1692	1692	0
134	20240716	174000	88642002	1692	1692	1692	1692	0
135	20240716	173900	88642002	1692	1692	1692	1692	0
136	20240716	173800	88642002	1692	1692	1692	1692	0
137	20240716	173700	88642002	1692	1692	1692	1692	0
138	20240716	173600	88642002	1692	1692	1692	1692	0
139	20240716	173500	88642002	1692	1692	1692	1692	0
140	20240716	173400	88642002	1692	1692	1692	1692	0
141	20240716	173300	88642002	1692	1692	1692	1692	0
142	20240716	173200	88642002	1692	1692	1692	1692	0
143	20240716	173100	88642002	1692	1692	1692	1692	0
144	20240716	173000	88642002	1692	1692	1692	1692	0
145	20240716	172900	88642002	1692	1692	1692	1692	0
146	20240716	172800	88642002	1692	1692	1692	1692	0
147	20240716	172700	88642002	1692	1692	1692	1692	0
148	20240716	172600	88642002	1692	1692	1692	1692	0
149	20240716	172500	88642002	1692	1692	1692	1692	0
150	20240716	172400	88642002	1692	1692	1692	1692	0
151	20240716	172300	88642002	1692	1692	1692	1692	0
152	20240716	172200	88642002	1692	1692	1692	1692	1314
153	20240716	172100	88642002	1692	1692	1692	1692	0
154	20240716	172000	88642002	1692	1692	1692	1692	0
155	20240716	171900	88642002	1692	1692	1692	1692	0
156	20240716	171800	88642002	1692	1692	1692	1692	0
157	20240716	171700	88642002	1692	1692	1692	1692	0
158	20240716	171600	88642002	1692	1692	1692	1692	0
159	20240716	171500	88642002	1692	1692	1692	1692	0
160	20240716	171400	88642002	1692	1692	1692	1692	0
161	20240716	171300	88642002	1692	1692	1692	1692	0
162	20240716	171200	88642002	1692	1692	1692	1692	0
163	20240716	171100	88642002	1692	1692	1692	1692	0
164	20240716	171000	88642002	1692	1692	1692	1692	0
165	20240716	170900	88642002	1692	1692	1692	1692	0
166	20240716	170800	88642002	1692	1692	1692	1692	0
167	20240716	170700	88642002	1692	1692	1692	1692	0
168	20240716	170600	88642002	1692	1692	1692	1692	0
169	20240716	170500	88642002	1692	1692	1692	1692	0
170	20240716	170400	88642002	1692	1692	1692	1692	0
171	20240716	170300	88642002	1692	1692	1692	1692	0
172	20240716	170200	88642002	1692	1692	1692	1692	0
173	20240716	170100	88642002	1692	1692	1692	1692	0
174	20240716	170000	88642002	1692	1692	1692	1692	0
175	20240716	165900	88642002	1692	1692	1692	1692	0
176	20240716	165800	88642002	1692	1692	1692	1692	0
177	20240716	165700	88642002	1692	1692	1692	1692	0
178	20240716	165600	88642002	1692	1692	1692	1692	0
179	20240716	165500	88642002	1692	1692	1692	1692	0
180	20240716	165400	88642002	1692	1692	1692	1692	0
181	20240716	165300	88642002	1692	1692	1692	1692	0
182	20240716	165200	88642002	1692	1692	1692	1692	1314
183	20240716	165100	88642002	1692	1692	1692	1692	0
184	20240716	165000	88642002	1692	1692	1692	1692	0
185	20240716	164900	88642002	1692	1692	1692	1692	0
186	20240716	164800	88642002	1692	1692	1692	1692	0
187	20240716	164700	88642002	1692	1692	1692	1692	0
188	20240716	164600	88642002	1692	1692	1692	1692	0
189	20240716	164500	88642002	1692	1692	1692	1692	0
190	20240716	164400	88642002	1692	1692	1692	1692	0
191	20240716	164300	88642002	1692	1692	1692	1692	0
192	20240716	164200	88642002	1692	1692	1692	1692	0
193	20240716	164100	88642002	1692	1692	1692	1692	0
194	20240716	164000	88642002	1692	1692	1692	1692	0
195	20240716	163900	88642002	1692	1692	1692	1692	0
196	20240716	163800	88642002	1692	1692	1692	1692	0
197	20240716	163700	88642002	1692	1692	1692	1692	0
198	20240716	163600	88642002	1692	1692	1692	1692	0
199	20240716	163500	88642002	1692	1692	1692	1692	0
200	20240716	163400	88642002	1692	1692	1692	1692	0
201	20240716	163300	88642002	1692	1692	1692	1692	0
202	20240716	163200	88642002	1692	1692	1692	1692	0
203	20240716	163100	88642002	1692	1692	1692	1692	0
204	20240716	163000	88642002	1692	1692	1692	1692	0
205	20240716	162900	88642002	1692	1692	1692	1692	0
206	20240716	162800	88642002	1692	1692	1692	1692	0
207	20240716	162700	88642002	1692	1692	1692	1692	0
208	20240716	162600	88642002	1692	1692	1692	1692	0
209	20240716	162500	88642002	1692	1692	1692	1692	0
210	20240716	162400	88642002	1692	1692	1692	1692	0
211	20240716	162300	88642002	1692	1692	1692	1692	0
212	20240716	162200	88642002	1692	1692	1692	1692	1314
213	20240716	162100	88642002	1692	1692	1692	1692	0
214	20240716	162000	88642002	1692	1692	1692	1692	0
215	20240716	161900	88642002	1692	1692	1692	1692	0
216	20240716	161800	88642002	1692	1692	1692	1692	0
217	20240716	161700	88642002	1692	1692	1692	1692	0
218	20240716	161600	88642002	1692	1692	1692	1692	0
219	20240716	161500	88642002	1692	1692	1692	1692	0
220	20240716	161400	88642002	1692	1692	1692	1692	0
221	20240716	161300	88642002	1692	1692	1692	1692	0
222	20240716	161200	88642002	1692	1692	1692	1692	0
223	20240716	161100	88642002	1692	1692	1692	1692	0
224	20240716	161000	88642002	1692	1692	1692	1692	0
225	20240716	160900	88642002	1692	1692	1692	1692	0
226	20240716	160800	88642002	1692	1692	1692	1692	0
227	20240716	160700	88642002	1692	1692	1692	1692	0
228	20240716	160600	88642002	1692	1692	1692	1692	0
229	20240716	160500	88642002	1692	1692	1692	1692	0
230	20240716	160400	88642002	1692	1692	1692	1692	0
231	20240716	160300	88642002	1692	1692	1692	1692	0
232	20240716	160200	88642002	1692	1692	1692	1692	0
233	20240716	160100	88642002	1692	1692	1692	1692	0
234	20240716	160000	88642002	1692	1692	1692	1692	0
235	20240716	155900	88642002	1692	1692	1692	1692	0
236	20240716	155800	88642002	1692	1692	1692	1692	0
237	20240716	155700	88642002	1692	1692	1692	1692	0
238	20240716	155600	88642002	1692	1692	1692	1692	0
239	20240716	155500	88642002	1692	1692	1692	1692	0
240	20240716	155400	88642002	1692	1692	1692	1692	0
241	20240716	155300	88642002	1692	1692	1692	1692	0
242	20240716	155200	88642002	1692	1692	1692	1692	1314
243	20240716	155100	88642002	1692	1692	1692	1692	0
244	20240716	155000	88642002	1692	1692	1692	1692	0
245	20240716	154900	88642002	1692	1692	1692	1692	0
246	20240716	154800	88642002	1692	1692	1692	1692	0
247	20240716	154700	88642002	1692	1692	1692	1692	0
248	20240716	154600	88642002	1692	1692	1692	1692	0
249	20240716	154500	88642002	1692	1692	1692	1692	0
250	20240716	154400	88642002	1692	1692	1692	1692	0
251	20240716	154300	88642002	1692	1692	1692	1692	0
252	20240716	154200	88642002	1692	1692	1692	1692	0
253	20240716	154100	88642002	1692	1692	1692	1692	0
254	20240716	154000	88642002	1692	1692	1692	1692	0
255	20240716	153900	88642002	1692	1692	1692	1692	0
256	20240716	153800	88642002	1692	1692	1692	1692	0
257	20240716	153700	88642002	1692	1692	1692	1692	0
258	20240716	153600	88642002	1692	1692	1692	1692	0
259	20240716	153500	88642002	1692	1692	1692	1692	0
260	20240716	153400	88642002	1692	1692	1692	1692	0
261	20240716	153300	88642002	1692	1692	1692	1692	0
262	20240716	153200	88642002	1692	1692	1692	1692	0
263	20240716	153100	88642002	1692	1692	1692	1692	0
264	20240716	153000	88642002	1692	1692	1692	1692	1314
265	20240716	152900	86418714	1684	1684	1684	1684	0
266	20240716	152800	86418714	1684	1684	1684	1684	0
267	20240716	152700	86418714	1684	1684	1684	1684	0
268	20240716	152600	86418714	1684	1684	1684	1684	0
269	20240716	152500	86418714	1684	1684	1684	1684	0
270	20240716	152400	86418714	1684	1684	1684	1684	0
271	20240716	152300	86418714	1684	1684	1684	1684	0
272	20240716	152200	86418714	1684	1684	1684	1684	0
273	20240716	152100	86418714	1684	1684	1684	1684	0
274	20240716	152000	86418714	1684	1684	1684	1684	0
275	20240716	151900	86418714	1684	1684	1684	1684	0
276	20240716	151800	86418714	1684	1684	1684	1684	0
277	20240716	151700	86418714	1684	1684	1684	1684	0
278	20240716	151600	86418714	1684	1684	1684	1684	0
279	20240716	151500	86418714	1684	1676	1684	1676	104
280	20240716	151400	86244298	1672	1673	1673	1672	44
281	20240716	151300	86170689	1678	1678	1678	1678	0
282	20240716	151200	86170689	1678	1678	1678	1678	0
283	20240716	151100	86170689	1678	1678	1678	1678	0
284	20240716	151000	86170689	1678	1678	1678	1678	0
285	20240716	150900	86170689	1678	1678	1678	1678	0
286	20240716	150800	86170689	1678	1678	1678	1678	0
287	20240716	150700	86170689	1678	1678	1678	1678	16
288	20240716	150600	86143841	1678	1678	1678	1678	1486
289	20240716	150500	83650333	1678	1678	1678	1678	0
290	20240716	150400	83650333	1678	1678	1678	1678	0
291	20240716	150300	83650333	1678	1678	1678	1678	0
292	20240716	150200	83650333	1678	1678	1678	1678	0
293	20240716	150100	83650333	1678	1683	1683	1678	3184
294	20240716	150000	78297554	1686	1686	1686	1686	0
295	20240716	145900	78297554	1686	1685	1686	1685	36
296	20240716	145800	78236877	1685	1685	1685	1685	0
297	20240716	145700	78236877	1685	1685	1685	1685	356
298	20240716	145600	77637017	1686	1686	1686	1686	0
299	20240716	145500	77637017	1686	1686	1686	1686	0
300	20240716	145400	77637017	1686	1686	1686	1686	0
301	20240716	145300	77637017	1686	1686	1686	1686	0
302	20240716	145200	77637017	1686	1686	1686	1686	0
303	20240716	145100	77637017	1686	1686	1686	1686	0
304	20240716	145000	77637017	1686	1686	1686	1686	0
305	20240716	144900	77637017	1686	1686	1686	1686	0
306	20240716	144800	77637017	1686	1686	1686	1686	0
307	20240716	144700	77637017	1686	1686	1686	1686	0
308	20240716	144600	77637017	1686	1686	1686	1686	0
309	20240716	144500	77637017	1686	1686	1686	1686	0
310	20240716	144400	77637017	1686	1686	1686	1686	0
311	20240716	144300	77637017	1686	1686	1686	1686	0
312	20240716	144200	77637017	1686	1686	1686	1686	0
313	20240716	144100	77637017	1686	1686	1686	1686	0
314	20240716	144000	77637017	1686	1686	1686	1686	0
315	20240716	143900	77637017	1686	1686	1686	1686	0
316	20240716	143800	77637017	1686	1686	1686	1686	0
317	20240716	143700	77637017	1686	1686	1686	1686	0
318	20240716	143600	77637017	1686	1686	1686	1686	8
319	20240716	143500	77623529	1687	1687	1687	1687	0
320	20240716	143400	77623529	1687	1687	1687	1687	0
321	20240716	143300	77623529	1687	1687	1687	1687	0
322	20240716	143200	77623529	1687	1687	1687	1687	0
323	20240716	143100	77623529	1687	1687	1687	1687	0
324	20240716	143000	77623529	1687	1687	1687	1687	10
325	20240716	142900	77606659	1689	1689	1689	1689	0
326	20240716	142800	77606659	1689	1689	1689	1689	5
327	20240716	142700	77598214	1683	1683	1683	1683	0
328	20240716	142600	77598214	1683	1683	1683	1683	0
329	20240716	142500	77598214	1683	1683	1683	1683	0
330	20240716	142400	77598214	1683	1683	1683	1683	0
331	20240716	142300	77598214	1683	1683	1683	1683	0
332	20240716	142200	77598214	1683	1683	1683	1683	0
333	20240716	142100	77598214	1683	1683	1683	1683	0
334	20240716	142000	77598214	1683	1683	1683	1683	0
335	20240716	141900	77598214	1683	1683	1683	1683	0
336	20240716	141800	77598214	1683	1683	1683	1683	0
337	20240716	141700	77598214	1683	1683	1683	1683	0
338	20240716	141600	77598214	1683	1683	1683	1683	0
339	20240716	141500	77598214	1683	1683	1683	1683	0
340	20240716	141400	77598214	1683	1683	1683	1683	0
341	20240716	141300	77598214	1683	1683	1683	1683	0
342	20240716	141200	77598214	1683	1683	1683	1683	0
343	20240716	141100	77598214	1683	1683	1683	1683	0
344	20240716	141000	77598214	1683	1683	1683	1683	0
345	20240716	140900	77598214	1683	1683	1683	1683	0
346	20240716	140800	77598214	1683	1683	1683	1683	0
347	20240716	140700	77598214	1683	1683	1683	1683	1
348	20240716	140600	77596531	1689	1689	1689	1689	20
349	20240716	140500	77562751	1683	1683	1683	1683	0
350	20240716	140400	77562751	1683	1683	1683	1683	0
351	20240716	140300	77562751	1683	1683	1683	1683	337
352	20240716	140200	76995580	1690	1690	1690	1690	0
353	20240716	140100	76995580	1690	1690	1690	1690	10
354	20240716	140000	76978680	1683	1683	1683	1683	0
355	20240716	135900	76978680	1683	1683	1683	1683	40
356	20240716	135800	76911360	1683	1683	1683	1683	0
357	20240716	135700	76911360	1683	1683	1683	1683	0
358	20240716	135600	76911360	1683	1683	1683	1683	1
359	20240716	135500	76909677	1683	1683	1683	1683	0
360	20240716	135400	76909677	1683	1683	1683	1683	10
361	20240716	135300	76892847	1683	1683	1683	1683	0
362	20240716	135200	76892847	1683	1683	1683	1683	0
363	20240716	135100	76892847	1683	1683	1683	1683	0
364	20240716	135000	76892847	1683	1683	1683	1683	300
365	20240716	134900	76387947	1692	1692	1692	1692	0
366	20240716	134800	76387947	1692	1692	1692	1692	0
367	20240716	134700	76387947	1692	1692	1692	1692	0
368	20240716	134600	76387947	1692	1692	1692	1692	0
369	20240716	134500	76387947	1692	1692	1692	1692	0
370	20240716	134400	76387947	1692	1692	1692	1692	0
371	20240716	134300	76387947	1692	1692	1692	1692	0
372	20240716	134200	76387947	1692	1692	1692	1692	0
373	20240716	134100	76387947	1692	1692	1692	1692	0
374	20240716	134000	76387947	1692	1692	1692	1692	0
375	20240716	133900	76387947	1692	1692	1692	1692	0
376	20240716	133800	76387947	1692	1692	1692	1692	0
377	20240716	133700	76387947	1692	1692	1692	1692	0
378	20240716	133600	76387947	1692	1692	1692	1692	0
379	20240716	133500	76387947	1692	1692	1692	1692	0
380	20240716	133400	76387947	1692	1692	1692	1692	0
381	20240716	133300	76387947	1692	1692	1692	1692	0
382	20240716	133200	76387947	1692	1692	1692	1692	0
383	20240716	133100	76387947	1692	1692	1692	1692	300
384	20240716	133000	75880347	1692	1692	1692	1692	0
385	20240716	132900	75880347	1692	1692	1692	1692	0
386	20240716	132800	75880347	1692	1692	1692	1692	0
387	20240716	132700	75880347	1692	1692	1692	1692	0
388	20240716	132600	75880347	1692	1692	1692	1692	0
389	20240716	132500	75880347	1692	1692	1692	1692	0
390	20240716	132400	75880347	1692	1692	1692	1692	0
391	20240716	132300	75880347	1692	1692	1692	1692	0
392	20240716	132200	75880347	1692	1692	1692	1692	0
393	20240716	132100	75880347	1692	1692	1692	1692	0
394	20240716	132000	75880347	1692	1692	1692	1692	0
395	20240716	131900	75880347	1692	1692	1692	1692	1
396	20240716	131800	75878655	1681	1681	1681	1681	1
397	20240716	131700	75876974	1692	1692	1692	1692	55
398	20240716	131600	75783914	1692	1692	1692	1692	0
399	20240716	131500	75783914	1692	1692	1692	1692	68
400	20240716	131400	75668858	1692	1692	1692	1692	0
401	20240716	131300	75668858	1692	1692	1692	1692	0
402	20240716	131200	75668858	1692	1692	1692	1692	0
403	20240716	131100	75668858	1692	1692	1692	1692	7
404	20240716	131000	75657014	1681	1681	1681	1681	0
405	20240716	130900	75657014	1681	1681	1681	1681	155
406	20240716	130800	75396459	1701	1701	1701	1701	0
407	20240716	130700	75396459	1701	1701	1701	1701	0
408	20240716	130600	75396459	1701	1701	1701	1701	0
409	20240716	130500	75396459	1701	1701	1701	1701	0
410	20240716	130400	75396459	1701	1701	1701	1701	0
411	20240716	130300	75396459	1701	1701	1701	1701	0
412	20240716	130200	75396459	1701	1692	1702	1692	1635
413	20240716	130100	72616488	1701	1701	1701	1701	0
414	20240716	130000	72616488	1701	1695	1701	1681	3764
415	20240716	125900	66279141	1695	1695	1695	1695	0
416	20240716	125800	66279141	1695	1695	1695	1695	0
417	20240716	125700	66279141	1695	1695	1695	1695	0
418	20240716	125600	66279141	1695	1695	1695	1695	0
419	20240716	125500	66279141	1695	1695	1695	1695	0
420	20240716	125400	66279141	1695	1695	1695	1695	0
421	20240716	125300	66279141	1695	1695	1695	1695	0
422	20240716	125200	66279141	1695	1695	1695	1695	0
423	20240716	125100	66279141	1695	1695	1695	1695	0
424	20240716	125000	66279141	1695	1695	1695	1695	45
425	20240716	124900	66202866	1706	1706	1706	1706	0
426	20240716	124800	66202866	1706	1706	1706	1706	0
427	20240716	124700	66202866	1706	1706	1706	1706	0
428	20240716	124600	66202866	1706	1706	1706	1706	0
429	20240716	124500	66202866	1706	1706	1706	1706	0
430	20240716	124400	66202866	1706	1706	1706	1706	0
431	20240716	124300	66202866	1706	1706	1706	1706	1
432	20240716	124200	66201160	1710	1710	1710	1710	0
433	20240716	124100	66201160	1710	1710	1710	1710	0
434	20240716	124000	66201160	1710	1710	1710	1710	0
435	20240716	123900	66201160	1710	1710	1710	1710	0
436	20240716	123800	66201160	1710	1710	1710	1710	0
437	20240716	123700	66201160	1710	1710	1710	1710	0
438	20240716	123600	66201160	1710	1710	1710	1710	0
439	20240716	123500	66201160	1710	1710	1710	1710	0
440	20240716	123400	66201160	1710	1710	1710	1710	0
441	20240716	123300	66201160	1710	1710	1710	1710	0
442	20240716	123200	66201160	1710	1710	1710	1710	0
443	20240716	123100	66201160	1710	1710	1710	1710	0
444	20240716	123000	66201160	1710	1710	1710	1710	0
445	20240716	122900	66201160	1710	1701	1710	1701	100
446	20240716	122800	66030829	1692	1692	1692	1692	0
447	20240716	122700	66030829	1692	1692	1692	1692	0
448	20240716	122600	66030829	1692	1692	1692	1692	0
449	20240716	122500	66030829	1692	1692	1692	1692	0
450	20240716	122400	66030829	1692	1692	1692	1692	0
451	20240716	122300	66030829	1692	1692	1692	1692	0
452	20240716	122200	66030829	1692	1692	1692	1692	0
453	20240716	122100	66030829	1692	1692	1692	1692	295
454	20240716	122000	65531689	1701	1701	1701	1701	0
455	20240716	121900	65531689	1701	1701	1701	1701	0
456	20240716	121800	65531689	1701	1701	1701	1701	13
457	20240716	121700	65509576	1691	1691	1691	1691	0
458	20240716	121600	65509576	1691	1691	1691	1691	153
459	20240716	121500	65250853	1700	1702	1702	1700	1792
460	20240716	121400	62202948	1703	1706	1706	1703	471
461	20240716	121300	61399658	1711	1711	1711	1711	10
462	20240716	121200	61382548	1712	1712	1712	1712	0
463	20240716	121100	61382548	1712	1712	1712	1712	0
464	20240716	121000	61382548	1712	1712	1712	1712	0
465	20240716	120900	61382548	1712	1712	1712	1712	15
466	20240716	120800	61356868	1712	1712	1712	1712	0
467	20240716	120700	61356868	1712	1712	1712	1712	0
468	20240716	120600	61356868	1712	1712	1712	1712	0
469	20240716	120500	61356868	1712	1712	1712	1712	120
470	20240716	120400	61151428	1712	1712	1712	1712	0
471	20240716	120300	61151428	1712	1712	1712	1712	0
472	20240716	120200	61151428	1712	1712	1712	1712	0
473	20240716	120100	61151428	1712	1712	1712	1712	0
474	20240716	120000	61151428	1712	1712	1712	1712	0
475	20240716	115900	61151428	1712	1712	1712	1712	0
476	20240716	115800	61151428	1712	1712	1712	1712	26
477	20240716	115700	61106916	1712	1715	1715	1712	1200
478	20240716	115600	59052315	1715	1715	1715	1715	33
479	20240716	115500	58995720	1715	1715	1715	1715	100
480	20240716	115400	58824220	1715	1715	1715	1715	2
481	20240716	115300	58820790	1716	1716	1716	1716	0
482	20240716	115200	58820790	1716	1716	1716	1716	0
483	20240716	115100	58820790	1716	1716	1716	1716	0
484	20240716	115000	58820790	1716	1715	1716	1715	23
485	20240716	114900	58781328	1715	1715	1715	1715	0
486	20240716	114800	58781328	1715	1715	1715	1715	0
487	20240716	114700	58781328	1715	1715	1715	1715	23
488	20240716	114600	58741883	1716	1716	1716	1716	0
489	20240716	114500	58741883	1716	1716	1716	1716	0
490	20240716	114400	58741883	1716	1716	1716	1716	0
491	20240716	114300	58741883	1716	1716	1716	1716	0
492	20240716	114200	58741883	1716	1716	1716	1716	0
493	20240716	114100	58741883	1716	1716	1716	1716	0
494	20240716	114000	58741883	1716	1716	1716	1716	0
495	20240716	113900	58741883	1716	1714	1716	1714	104
496	20240716	113800	58563534	1705	1705	1705	1705	0
497	20240716	113700	58563534	1705	1705	1705	1705	0
498	20240716	113600	58563534	1705	1705	1705	1705	0
499	20240716	113500	58563534	1705	1705	1705	1705	11
500	20240716	113400	58544779	1705	1705	1705	1705	478
501	20240716	113300	57729789	1713	1713	1713	1713	0
502	20240716	113200	57729789	1713	1713	1713	1713	100
503	20240716	113100	57558489	1714	1714	1714	1714	0
504	20240716	113000	57558489	1714	1715	1715	1714	18
505	20240716	112900	57527623	1716	1716	1716	1716	0
506	20240716	112800	57527623	1716	1710	1716	1710	273
507	20240716	112700	57060197	1706	1706	1706	1706	0
508	20240716	112600	57060197	1706	1707	1707	1706	1596
509	20240716	112500	54337159	1710	1717	1717	1710	206
510	20240716	112400	53983750	1728	1728	1728	1728	0
511	20240716	112300	53983750	1728	1728	1728	1728	161
512	20240716	112200	53705542	1729	1729	1730	1729	1922
513	20240716	112100	50382193	1730	1709	1734	1709	5796
514	20240716	112000	40362826	1708	1700	1734	1700	3819
515	20240716	111900	33828576	1700	1694	1700	1694	1240
516	20240716	111800	31723900	1693	1693	1693	1693	0
517	20240716	111700	31723900	1693	1689	1693	1689	685
518	20240716	111600	30564976	1689	1689	1689	1689	53
519	20240716	111500	30475459	1689	1688	1689	1687	204
520	20240716	111400	30131260	1688	1682	1688	1682	1327
521	20240716	111300	27896226	1681	1681	1681	1681	0
522	20240716	111200	27896226	1681	1681	1681	1681	0
523	20240716	111100	27896226	1681	1681	1681	1681	0
524	20240716	111000	27896226	1681	1681	1681	1681	0
525	20240716	110900	27896226	1681	1681	1681	1681	0
526	20240716	110800	27896226	1681	1681	1681	1681	0
527	20240716	110700	27896226	1681	1681	1681	1681	113
528	20240716	110600	27706273	1681	1679	1681	1679	76
529	20240716	110500	27578555	1678	1678	1678	1678	150
530	20240716	110400	27326855	1678	1678	1678	1678	149
531	20240716	110300	27076833	1678	1678	1678	1678	0
532	20240716	110200	27076833	1678	1678	1678	1678	0
533	20240716	110100	27076833	1678	1678	1678	1678	0
534	20240716	110000	27076833	1678	1678	1678	1678	0
535	20240716	105900	27076833	1678	1678	1678	1678	30
536	20240716	105800	27026493	1678	1678	1678	1678	0
537	20240716	105700	27026493	1678	1678	1678	1678	0
538	20240716	105600	27026493	1678	1678	1678	1678	1
539	20240716	105500	27024815	1667	1667	1667	1667	0
540	20240716	105400	27024815	1667	1667	1667	1667	5
541	20240716	105300	27016480	1667	1667	1667	1667	2
542	20240716	105200	27013146	1667	1667	1667	1667	0
543	20240716	105100	27013146	1667	1667	1667	1667	0
544	20240716	105000	27013146	1667	1667	1667	1667	2
545	20240716	104900	27009812	1678	1678	1678	1678	0
546	20240716	104800	27009812	1678	1678	1678	1678	0
547	20240716	104700	27009812	1678	1680	1680	1678	124
548	20240716	104600	26801540	1680	1678	1680	1678	9
549	20240716	104500	26786427	1665	1665	1665	1665	0
550	20240716	104400	26786427	1665	1665	1665	1665	0
551	20240716	104300	26786427	1665	1665	1665	1665	1
552	20240716	104200	26784762	1677	1677	1677	1677	20
553	20240716	104100	26751222	1677	1677	1677	1677	60
554	20240716	104000	26650602	1678	1678	1678	1678	0
555	20240716	103900	26650602	1678	1678	1678	1678	0
556	20240716	103800	26650602	1678	1672	1678	1672	33
557	20240716	103700	26595384	1671	1671	1671	1671	0
558	20240716	103600	26595384	1671	1671	1671	1671	50
559	20240716	103500	26511834	1671	1671	1671	1671	20
560	20240716	103400	26478414	1671	1671	1671	1671	0
561	20240716	103300	26478414	1671	1671	1671	1671	0
562	20240716	103200	26478414	1671	1671	1671	1671	31
563	20240716	103100	26426613	1671	1671	1671	1671	25
564	20240716	103000	26384838	1672	1672	1672	1672	0
565	20240716	102900	26384838	1672	1672	1672	1672	0
566	20240716	102800	26384838	1672	1672	1672	1672	11
567	20240716	102700	26366446	1660	1660	1660	1660	0
568	20240716	102600	26366446	1660	1662	1662	1660	385
569	20240716	102500	25727034	1672	1671	1672	1671	219
570	20240716	102400	25360941	1670	1670	1670	1670	0
571	20240716	102300	25360941	1670	1670	1670	1670	1
572	20240716	102200	25359271	1670	1662	1670	1662	21
573	20240716	102100	25324321	1672	1672	1672	1672	0
574	20240716	102000	25324321	1672	1672	1672	1672	0
575	20240716	101900	25324321	1672	1672	1672	1672	0
576	20240716	101800	25324321	1672	1672	1672	1672	0
577	20240716	101700	25324321	1672	1672	1672	1672	0
578	20240716	101600	25324321	1672	1672	1672	1672	0
579	20240716	101500	25324321	1672	1672	1672	1672	0
580	20240716	101400	25324321	1672	1672	1672	1672	0
581	20240716	101300	25324321	1672	1672	1672	1672	0
582	20240716	101200	25324321	1672	1672	1672	1672	1
583	20240716	101100	25322649	1672	1672	1672	1672	1400
584	20240716	101000	22981849	1672	1672	1672	1672	0
585	20240716	100900	22981849	1672	1672	1672	1672	0
586	20240716	100800	22981849	1672	1672	1672	1672	0
587	20240716	100700	22981849	1672	1672	1672	1672	29
588	20240716	100600	22933361	1673	1673	1673	1673	10
589	20240716	100500	22916631	1660	1660	1660	1660	0
590	20240716	100400	22916631	1660	1666	1666	1660	94
591	20240716	100300	22760174	1678	1678	1678	1678	0
592	20240716	100200	22760174	1678	1678	1678	1678	0
593	20240716	100100	22760174	1678	1678	1678	1678	71
594	20240716	100000	22641036	1679	1679	1679	1679	0
595	20240716	095900	22641036	1679	1679	1679	1679	0
596	20240716	095800	22641036	1679	1679	1679	1679	10
597	20240716	095700	22624246	1679	1679	1679	1679	817
598	20240716	095600	21252503	1679	1679	1679	1679	0
599	20240716	095500	21252503	1679	1679	1679	1679	683
600	20240716	095400	20105746	1680	1680	1680	1680	0
601	20240716	095300	20105746	1680	1680	1680	1680	400
602	20240716	095200	19433746	1680	1680	1680	1680	0
603	20240716	095100	19433746	1680	1677	1680	1677	42
604	20240716	095000	19363236	1677	1677	1677	1677	0
605	20240716	094900	19363236	1677	1675	1677	1675	66
606	20240716	094800	19252630	1675	1667	1675	1667	630
607	20240716	094700	18197639	1666	1666	1666	1666	0
608	20240716	094600	18197639	1666	1666	1666	1666	6
609	20240716	094500	18187643	1681	1680	1681	1680	51
610	20240716	094400	18101960	1665	1665	1665	1665	0
611	20240716	094300	18101960	1665	1665	1665	1665	0
612	20240716	094200	18101960	1665	1665	1665	1665	1
613	20240716	094100	18100295	1682	1680	1682	1680	297
614	20240716	094000	17600876	1683	1683	1683	1683	0
615	20240716	093900	17600876	1683	1683	1683	1683	268
616	20240716	093800	17149832	1683	1683	1683	1682	151
617	20240716	093700	16895811	1680	1659	1680	1657	577
618	20240716	093600	15932897	1682	1682	1682	1682	59
619	20240716	093500	15833659	1682	1674	1683	1674	800
620	20240716	093400	14492429	1675	1675	1675	1673	201
621	20240716	093300	14155885	1675	1671	1675	1671	141
622	20240716	093200	13920041	1671	1671	1671	1671	59
623	20240716	093100	13821452	1671	1671	1671	1671	230
624	20240716	093000	13437122	1670	1669	1670	1669	240
625	20240716	092900	13036403	1676	1676	1676	1676	0
626	20240716	092800	13036403	1676	1676	1676	1676	0
627	20240716	092700	13036403	1676	1676	1676	1676	0
628	20240716	092600	13036403	1676	1676	1676	1676	0
629	20240716	092500	13036403	1676	1676	1676	1676	0
630	20240716	092400	13036403	1676	1676	1676	1676	0
631	20240716	092300	13036403	1676	1676	1676	1676	0
632	20240716	092200	13036403	1676	1676	1676	1676	0
633	20240716	092100	13036403	1676	1676	1676	1676	0
634	20240716	092000	13036403	1676	1675	1676	1675	83
635	20240716	091900	12897374	1676	1676	1676	1676	0
636	20240716	091800	12897374	1676	1665	1676	1665	806
637	20240716	091700	11549455	1664	1664	1664	1664	200
638	20240716	091600	11216655	1664	1663	1664	1663	295
639	20240716	091500	10725813	1663	1663	1663	1663	51
640	20240716	091400	10641000	1663	1663	1663	1663	2
641	20240716	091300	10637674	1664	1664	1664	1664	0
642	20240716	091200	10637674	1664	1655	1664	1655	1207
643	20240716	091100	8639672	1655	1655	1655	1655	0
644	20240716	091000	8639672	1655	1655	1655	1655	229
645	20240716	090900	8260677	1655	1657	1657	1655	400
646	20240716	090800	7598574	1660	1660	1660	1660	1279
647	20240716	090700	5475434	1665	1665	1665	1665	0
648	20240716	090600	5475434	1665	1658	1665	1658	83
649	20240716	090500	5337344	1659	1668	1668	1659	1379
650	20240716	090400	3040784	1669	1669	1669	1669	0
651	20240716	090300	3040784	1669	1669	1669	1669	0
652	20240716	090200	3040784	1669	1666	1669	1666	100
653	20240716	090100	2874016	1660	1660	1660	1660	154
654	20240716	090000	2618376	1669	1660	1669	1660	579